Cion Investment Corp (CION) Historical Stock Data
9.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CION is down -0.07% a day on average. There have been 15 days where Cion Investment Corp closed green and 15 days where CION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 9.14 | 9.23 | ↑$0.09 (0.98%) | 9.11 | 9.27 | 474.84K |
| 2025-06-17 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 9.05 | 9.34 | 507.77K |
| 2025-06-16 | 9.10 | 9.20 | ↑$0.10 (1.10%) | 9.07 | 9.26 | 715.99K |
| 2025-06-13 | 9.03 | 9.06 | ↑$0.03 (0.33%) | 9.03 | 9.23 | 349.92K |
| 2025-06-12 | 9.07 | 9.08 | ↑$0.01 (0.11%) | 9.03 | 9.14 | 189.16K |
| 2025-06-11 | 9.18 | 9.14 | ↓$0.04 (-0.44%) | 9.10 | 9.20 | 179.42K |
| 2025-06-10 | 9.20 | 9.15 | ↓$0.05 (-0.54%) | 9.11 | 9.26 | 225.92K |
| 2025-06-09 | 9.12 | 9.20 | ↑$0.08 (0.88%) | 9.12 | 9.43 | 370.65K |
| 2025-06-06 | 9.04 | 9.10 | ↑$0.06 (0.66%) | 9.04 | 9.15 | 223.67K |
| 2025-06-05 | 9.03 | 9.02 | ↓$0.01 (-0.11%) | 8.92 | 9.08 | 376.29K |
| 2025-06-04 | 9.12 | 9.01 | ↓$0.11 (-1.21%) | 8.99 | 9.17 | 221.96K |
| 2025-06-03 | 9.14 | 9.12 | ↓$0.02 (-0.22%) | 9.08 | 9.18 | 233.38K |
| 2025-06-02 | 9.25 | 9.14 | ↓$0.11 (-1.19%) | 9.04 | 9.30 | 476.53K |
| 2025-05-30 | 9.71 | 9.67 | ↓$0.04 (-0.41%) | 9.60 | 9.77 | 398.47K |
| 2025-05-29 | 9.70 | 9.71 | ↑$0.01 (0.10%) | 9.61 | 9.71 | 231.31K |
| 2025-05-28 | 9.70 | 9.62 | ↓$0.08 (-0.82%) | 9.61 | 9.80 | 258.88K |
| 2025-05-27 | 9.69 | 9.70 | ↑$0.01 (0.10%) | 9.61 | 9.73 | 275.92K |
| 2025-05-23 | 9.44 | 9.58 | ↑$0.14 (1.48%) | 9.44 | 9.61 | 171.25K |
| 2025-05-22 | 9.55 | 9.54 | ↓$0.01 (-0.10%) | 9.43 | 9.69 | 338.13K |
| 2025-05-21 | 9.85 | 9.56 | ↓$0.29 (-2.94%) | 9.54 | 9.88 | 360.84K |
| 2025-05-20 | 9.88 | 9.95 | ↑$0.07 (0.71%) | 9.82 | 10.04 | 317.99K |
| 2025-05-19 | 9.71 | 9.94 | ↑$0.23 (2.37%) | 9.71 | 9.94 | 252.93K |
| 2025-05-16 | 9.77 | 9.82 | ↑$0.05 (0.51%) | 9.68 | 9.84 | 207.23K |
| 2025-05-15 | 9.66 | 9.74 | ↑$0.08 (0.83%) | 9.61 | 9.76 | 233.14K |
| 2025-05-14 | 9.78 | 9.68 | ↓$0.10 (-1.02%) | 9.64 | 9.85 | 221.48K |
| 2025-05-13 | 9.57 | 9.78 | ↑$0.21 (2.19%) | 9.51 | 9.87 | 398.49K |
| 2025-05-12 | 9.63 | 9.55 | ↓$0.08 (-0.83%) | 9.54 | 9.71 | 259.73K |
| 2025-05-09 | 9.39 | 9.38 | ↓$0.01 (-0.11%) | 9.38 | 9.65 | 337.27K |
| 2025-05-08 | 9.70 | 9.37 | ↓$0.33 (-3.40%) | 9.35 | 9.91 | 711.22K |
| 2025-05-07 | 9.90 | 9.74 | ↓$0.16 (-1.62%) | 9.66 | 9.90 | 274.69K |
Create an account or log in to view more rows.
$CION lets go!!
$CION in it to win it
$CION Buy the dip
$CION holding unfortunately lol
$CION hold
$CION let’s go!! Squeeze time
$CION bull here. But I’m worried for tomorrow
$CION Games being played here.
$CION Who else bought the dip on Friday?
$CION wow. The volume is so low today. Unreal